Sphere Entertainment Co. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 13, 2025	38.70	40.50	38.22	39.80	39.80	2.68%	794,994
Aug 12, 2025	39.00	40.44	37.89	38.76	38.76	0.16%	1,201,898
Aug 11, 2025	45.00	45.25	38.25	38.70	38.70	-3.95%	1,894,733
Aug 8, 2025	41.56	42.16	40.23	40.29	40.29	-2.73%	1,129,035
Aug 7, 2025	43.05	43.22	40.82	41.42	41.42	-2.54%	641,457
Aug 6, 2025	41.75	42.56	40.55	42.50	42.50	2.53%	794,633
Aug 5, 2025	41.50	42.27	40.24	41.45	41.45	-0.72%	612,599
Aug 4, 2025	41.25	41.84	40.54	41.75	41.75	2.55%	613,820
Aug 1, 2025	42.09	42.50	40.28	40.71	40.71	-5.44%	766,980
Jul 31, 2025	42.88	43.58	42.62	43.05	43.05	0.70%	568,587
Jul 30, 2025	42.79	43.67	42.25	42.75	42.75	0.19%	505,685
Jul 29, 2025	44.00	44.00	42.56	42.67	42.67	-2.51%	621,555
Jul 28, 2025	43.50	44.30	42.00	43.77	43.77	0.44%	1,019,527
Jul 25, 2025	45.50	45.50	43.54	43.58	43.58	-3.50%	1,020,449
Jul 24, 2025	46.75	46.85	45.16	45.16	45.16	-3.91%	468,513
Jul 23, 2025	46.75	47.17	46.36	47.00	47.00	1.12%	639,196
Jul 22, 2025	45.48	46.61	45.15	46.48	46.48	2.47%	518,718
Jul 21, 2025	46.50	47.48	45.34	45.36	45.36	-1.71%	421,292
Jul 18, 2025	45.25	46.75	44.93	46.15	46.15	2.60%	1,025,290
Jul 17, 2025	43.39	45.49	43.39	44.98	44.98	3.40%	751,084
Jul 16, 2025	43.00	43.59	42.35	43.50	43.50	1.61%	408,341
Jul 15, 2025	44.42	44.43	42.76	42.81	42.81	-3.41%	535,463
Jul 14, 2025	42.86	44.65	42.80	44.32	44.32	3.21%	408,919
Jul 11, 2025	42.71	43.09	42.15	42.94	42.94	-0.16%	290,291
Jul 10, 2025	42.16	43.02	41.51	43.01	43.01	1.70%	665,012
Jul 9, 2025	43.48	43.53	41.81	42.29	42.29	-1.90%	697,382
Jul 8, 2025	43.20	43.80	42.71	43.11	43.11	-0.02%	457,376
Jul 7, 2025	43.20	43.35	42.29	43.12	43.12	-0.71%	598,974
Jul 3, 2025	42.60	44.04	42.41	43.43	43.43	2.21%	330,281
Jul 2, 2025	41.70	42.54	41.41	42.49	42.49	1.89%	467,201
Jul 1, 2025	41.35	42.59	40.97	41.70	41.70	-0.24%	796,840
Jun 30, 2025	42.41	42.96	41.24	41.80	41.80	-1.58%	837,067
Jun 27, 2025	42.10	42.50	41.35	42.47	42.47	1.72%	971,749
Jun 26, 2025	39.60	41.84	39.16	41.75	41.75	5.67%	871,075
Jun 25, 2025	40.80	40.90	39.47	39.51	39.51	-3.21%	422,933
Jun 24, 2025	41.47	41.58	40.54	40.82	40.82	-0.12%	779,912
Jun 23, 2025	39.64	42.64	39.25	40.87	40.87	6.05%	1,497,252
Jun 20, 2025	38.95	39.50	38.53	38.54	38.54	0.26%	446,187
Jun 18, 2025	38.19	38.88	38.15	38.44	38.44	0.65%	441,816
Jun 17, 2025	39.60	39.61	37.94	38.19	38.19	-3.34%	566,052
Jun 16, 2025	38.76	40.06	38.64	39.51	39.51	3.38%	533,473
Jun 13, 2025	38.48	38.84	38.08	38.22	38.22	-2.52%	259,555
Jun 12, 2025	39.30	39.86	38.92	39.21	39.21	-1.53%	334,200
Jun 11, 2025	39.44	40.75	39.02	39.82	39.82	1.79%	547,736
Jun 10, 2025	38.59	39.33	38.37	39.12	39.12	2.03%	526,956
Jun 9, 2025	38.24	39.20	37.87	38.34	38.34	1.78%	586,256
Jun 6, 2025	38.17	38.17	36.90	37.67	37.67	0.91%	423,504
Jun 5, 2025	37.04	37.94	36.80	37.33	37.33	0.89%	445,556
Jun 4, 2025	37.88	38.03	36.32	37.00	37.00	-2.48%	676,500
Jun 3, 2025	37.72	38.53	37.40	37.94	37.94	0.21%	427,820